Skip to main content

Tesla, Inc. (NQ: TSLA )

176.96 -2.87 (-1.60%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 41.98 46.03 40.77 44.53 368,461,472 -0.73(-1.62%)
Feb 27, 2020 48.67 49.32 44.60 45.27 362,243,072 -6.65(-12.81%)
Feb 26, 2020 52.17 54.22 51.74 51.92 211,282,816 -1.41(-2.64%)
Feb 25, 2020 56.60 57.11 52.47 53.33 258,405,888 -2.26(-4.06%)
Feb 24, 2020 55.93 57.57 54.81 55.59 225,933,728 -4.48(-7.46%)
Feb 21, 2020 60.47 60.87 58.70 60.07 215,090,992 +0.11(+0.18%)
Feb 20, 2020 60.80 60.80 57.33 59.96 263,682,048 -1.20(-1.96%)
Feb 19, 2020 61.57 62.99 60.07 61.16 379,699,392 +3.93(+6.88%)
Feb 18, 2020 56.11 57.33 55.49 57.23 245,996,880 +3.89(+7.30%)
Feb 14, 2020 52.48 54.20 52.37 53.34 235,405,488 -0.26(-0.49%)
Feb 13, 2020 49.46 54.53 49.00 53.60 393,490,048 +2.45(+4.78%)
Feb 12, 2020 51.86 52.65 50.89 51.15 178,999,120 -0.47(-0.92%)
Feb 11, 2020 51.25 52.23 50.53 51.63 175,031,696 +0.21(+0.40%)
Feb 10, 2020 53.33 54.67 50.16 51.42 369,885,504 +1.55(+3.10%)
Feb 07, 2020 48.70 51.32 48.67 49.87 255,952,480 -0.06(-0.12%)
Feb 06, 2020 46.66 53.06 45.80 49.93 597,763,200 +0.95(+1.94%)
Feb 05, 2020 54.88 56.40 46.94 48.98 724,709,376 -10.16(-17.18%)
Feb 04, 2020 59.00 64.60 55.59 59.14 911,570,752 +8.25(+16.21%)
Feb 03, 2020 44.91 52.41 44.90 50.89 706,097,344 +7.52(+17.33%)
Jan 31, 2020 42.67 43.53 42.17 43.37 235,787,984 +0.65(+1.52%)
Jan 30, 2020 42.16 43.39 41.20 42.72 434,571,456 +3.99(+10.30%)
Jan 29, 2020 38.38 39.32 37.83 38.73 266,437,968 +0.94(+2.49%)
Jan 28, 2020 37.90 38.45 37.21 37.79 175,952,720 +0.59(+1.59%)
Jan 27, 2020 36.13 37.63 35.95 37.20 203,534,928 -0.45(-1.20%)
Jan 24, 2020 38.04 38.26 36.95 37.65 215,303,984 -0.49(-1.29%)
Jan 23, 2020 37.62 38.80 37.04 38.15 294,433,664 +0.18(+0.46%)
Jan 22, 2020 38.13 39.63 37.27 37.97 469,388,416 +1.49(+4.09%)
Jan 21, 2020 35.35 36.57 35.23 36.48 266,277,584 +2.45(+7.19%)
Jan 17, 2020 33.84 34.38 33.54 34.03 204,434,992 -0.20(-0.58%)
Jan 16, 2020 32.92 34.30 32.81 34.23 325,573,536 -0.33(-0.97%)
Jan 15, 2020 35.32 35.86 34.45 34.57 259,520,752 -1.29(-3.61%)
Jan 14, 2020 36.07 36.49 34.99 35.86 434,964,960 +0.87(+2.49%)
Jan 13, 2020 32.90 35.04 32.80 34.99 397,762,304 +3.11(+9.77%)
Jan 10, 2020 32.12 32.33 31.58 31.88 194,651,984 -0.21(-0.66%)
Jan 09, 2020 33.14 33.25 31.52 32.09 426,605,664 -0.72(-2.19%)
Jan 08, 2020 31.58 33.23 31.22 32.81 467,176,896 +1.54(+4.92%)
Jan 07, 2020 30.76 31.44 30.22 31.27 268,486,464 +1.17(+3.88%)
Jan 06, 2020 29.36 30.10 29.33 30.10 151,988,672 +0.57(+1.93%)
Jan 03, 2020 29.37 30.27 29.13 29.53 266,918,992 +0.85(+2.96%)
Jan 02, 2020 28.30 28.71 28.11 28.68 143,054,368 +0.80(+2.85%)
Dec 31, 2019 27.00 28.09 26.81 27.89 154,385,984 +0.24(+0.88%)
Dec 30, 2019 28.59 28.60 27.28 27.65 188,798,752 -1.05(-3.64%)
Dec 27, 2019 29.00 29.02 28.41 28.69 149,352,000 -0.04(-0.13%)
Dec 26, 2019 28.53 28.90 28.42 28.73 159,509,744 +0.38(+1.34%)
Dec 24, 2019 27.89 28.36 27.51 28.35 120,820,496 +0.40(+1.44%)
Dec 23, 2019 27.45 28.13 27.33 27.95 199,800,288 +0.91(+3.36%)
Dec 20, 2019 27.35 27.53 26.68 27.04 221,777,984 +0.10(+0.38%)
Dec 19, 2019 26.49 27.12 26.43 26.94 271,613,760 +0.73(+2.77%)
Dec 18, 2019 25.38 26.35 25.37 26.21 211,822,848 +0.94(+3.74%)
Dec 17, 2019 25.27 25.70 25.06 25.27 127,454,168 -0.17(-0.66%)
Dec 16, 2019 24.17 25.57 24.17 25.43 272,619,360 +1.54(+6.45%)
Dec 13, 2019 24.07 24.35 23.64 23.89 98,612,992 -0.09(-0.36%)
Dec 12, 2019 23.66 24.18 23.55 23.98 116,468,800 +0.47(+1.98%)
Dec 11, 2019 23.46 23.81 23.41 23.51 103,518,552 +0.26(+1.11%)
Dec 10, 2019 22.66 23.38 22.62 23.26 132,435,744 +0.62(+2.74%)
Dec 09, 2019 22.44 22.96 22.34 22.64 135,346,048 +0.24(+1.08%)
Dec 06, 2019 22.33 22.59 22.32 22.39 114,283,496 +0.37(+1.67%)
Dec 05, 2019 22.19 22.29 21.82 22.02 55,869,164 -0.18(-0.80%)
Dec 04, 2019 22.52 22.52 22.19 22.20 82,996,344 -0.21(-0.94%)
Dec 03, 2019 22.17 22.53 22.15 22.41 99,132,896 +0.09(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.